Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $147.18 as of 8/21/2026 3:21:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.20 | 86.20 | 84.20 | 87.26 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 77.20 | 81.25 | 79.23 | 82.27 | 0.00 | 0.00% | 1.13 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 72.20 | 76.20 | 74.20 | 77.30 | 0.00 | 0.00% | 0.99 | 0 | 53 | 3.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 67.25 | 71.20 | 69.23 | 66.61 | 0.00 | 0.00% | 0.87 | 0 | 51 | 3.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 62.20 | 66.20 | 64.20 | 65.64 | 0.00 | 0.00% | 0.76 | 0 | 42 | 3.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 57.20 | 61.25 | 59.23 | 56.45 | 0.00 | 0.00% | 0.66 | 0 | 9 | 2.81 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 52.20 | 56.20 | 54.20 | 30.82 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 47.20 | 51.20 | 49.20 | 47.00 | 0.00 | 0.00% | 0.49 | 0 | 25 | 2.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 104.00 | 43.75 | 46.30 | 45.03 | 43.38 | 0.00 | 0.00% | 0.43 | 0 | 21 | 1.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 43.10 | 45.75 | 44.43 | 44.33 | 0.00 | 0.00% | 0.42 | 0 | 85 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 106.00 | 41.70 | 44.75 | 43.23 | 42.62 | % | 0.41 | 4 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 107.00 | 40.70 | 43.75 | 42.23 | 47.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 108.00 | 39.40 | 42.10 | 40.75 | % | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 109.00 | 38.35 | 42.15 | 40.25 | 37.55 | +13.08 | +53.46% | 0.37 | 1 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 37.70 | 40.75 | 39.23 | 41.70 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 111.00 | 36.40 | 39.75 | 38.08 | 43.45 | 0.00 | 0.00% | 0.34 | 0 | 82 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 112.00 | 35.40 | 38.75 | 37.08 | 35.73 | -10.37 | -22.50% | 0.33 | 1 | 70 | 1.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 113.00 | 34.40 | 38.15 | 36.28 | 38.17 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:00 PM EST |
| 114.00 | 33.40 | 36.10 | 34.75 | 32.85 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 33.00 | 35.30 | 34.15 | 32.59 | +0.08 | +0.25% | 0.30 | 2 | 86 | 1.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 116.00 | 31.40 | 35.15 | 33.28 | 12.20 | 0.00 | 0.00% | 0.29 | 0 | 57 | 1.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:00 PM EST |
| 117.00 | 30.40 | 34.15 | 32.28 | 38.30 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 118.00 | 29.45 | 32.10 | 30.78 | 30.92 | -5.45 | -14.99% | 0.26 | 1 | 115 | 1.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 119.00 | 28.70 | 31.75 | 30.23 | 36.17 | 0.00 | 0.00% | 0.25 | 0 | 132 | 1.41 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 27.40 | 31.20 | 29.30 | 26.34 | 0.00 | 0.00% | 0.24 | 0 | 197 | 1.49 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 121.00 | 26.40 | 30.20 | 28.30 | 32.71 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 122.00 | 25.35 | 29.20 | 27.28 | 27.73 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 123.00 | 24.40 | 28.10 | 26.25 | 23.64 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 124.00 | 23.75 | 26.35 | 25.05 | 30.82 | 0.00 | 0.00% | 0.20 | 0 | 84 | 1.12 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 125.00 | 22.75 | 25.75 | 24.25 | 24.71 | +4.06 | +19.67% | 0.19 | 17 | 181 | 1.18 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 126.00 | 22.15 | 24.80 | 23.48 | 23.35 | -2.48 | -9.61% | 0.19 | 9 | 38 | 1.16 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 127.00 | 20.80 | 23.35 | 22.08 | 21.05 | +0.27 | +1.30% | 0.17 | 4 | 31 | 1.01 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 128.00 | 19.45 | 22.15 | 20.80 | 19.75 | +1.61 | +8.88% | 0.16 | 4 | 40 | 0.92 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 129.00 | 18.50 | 21.40 | 19.95 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.95 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 130.00 | 17.80 | 21.25 | 19.53 | 18.96 | +1.89 | +11.08% | 0.15 | 64 | 211 | 1.10 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 131.00 | 16.85 | 19.65 | 18.25 | 17.89 | -1.45 | -7.50% | 0.14 | 15 | 28 | 0.94 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 132.00 | 16.20 | 18.45 | 17.33 | 16.51 | -6.24 | -27.43% | 0.13 | 9 | 30 | 0.85 | 0.98 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 133.00 | 14.90 | 17.25 | 16.08 | 16.67 | +2.62 | +18.65% | 0.12 | 13 | 35 | 0.77 | 0.97 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 134.00 | 13.75 | 16.95 | 15.35 | 14.60 | +2.15 | +17.27% | 0.11 | 28 | 10 | 0.88 | 0.96 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 135.00 | 13.85 | 16.40 | 15.13 | 14.52 | +1.81 | +14.25% | 0.11 | 80 | 81 | 0.92 | 0.95 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 136.00 | 12.40 | 14.65 | 13.53 | 12.73 | +0.21 | +1.68% | 0.10 | 64 | 7 | 0.75 | 0.93 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 137.00 | 11.10 | 13.70 | 12.40 | 12.06 | -9.23 | -43.36% | 0.09 | 56 | 5 | 0.72 | 0.92 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 138.00 | 10.20 | 12.85 | 11.53 | 11.32 | +0.70 | +6.60% | 0.08 | 71 | 22 | 0.70 | 0.90 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 139.00 | 9.30 | 12.60 | 10.95 | 10.55 | -0.32 | -2.95% | 0.08 | 38 | 6 | 0.79 | 0.88 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 140.00 | 8.45 | 10.25 | 9.35 | 9.48 | +2.88 | +43.64% | 0.07 | 31 | 466 | 0.52 | 0.86 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 141.00 | 7.95 | 10.20 | 9.08 | 8.90 | +1.35 | +17.89% | 0.06 | 2 | 4 | 0.64 | 0.83 | 0.03 | -0.16 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 142.00 | 7.45 | 9.35 | 8.40 | 7.54 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.45 | 0.80 | 0.03 | -0.18 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 143.00 | 6.85 | 7.95 | 7.40 | 6.94 | -2.38 | -25.54% | 0.05 | 9 | 12 | 0.43 | 0.77 | 0.03 | -0.19 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 144.00 | 6.10 | 7.25 | 6.68 | 6.58 | +0.78 | +13.45% | 0.05 | 8 | 179 | 0.43 | 0.74 | 0.04 | -0.21 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 145.00 | 5.40 | 6.55 | 5.98 | 5.88 | +0.28 | +5.00% | 0.04 | 260 | 626 | 0.43 | 0.70 | 0.04 | -0.22 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 146.00 | 4.95 | 5.80 | 5.38 | 4.51 | +0.71 | +18.69% | 0.04 | 4 | 26 | 0.44 | 0.65 | 0.04 | -0.23 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 147.00 | 4.20 | 5.15 | 4.68 | 4.82 | +0.18 | +3.88% | 0.03 | 5 | 36 | 0.43 | 0.61 | 0.04 | -0.24 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 148.00 | 3.65 | 4.50 | 4.08 | 4.20 | +0.10 | +2.44% | 0.03 | 125 | 139 | 0.42 | 0.57 | 0.05 | -0.25 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 149.00 | 3.15 | 4.00 | 3.58 | 3.56 | +0.05 | +1.43% | 0.02 | 78 | 32 | 0.42 | 0.52 | 0.05 | -0.25 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 150.00 | 2.97 | 3.30 | 3.14 | 3.15 | +0.44 | +16.24% | 0.02 | 2,483 | 2,552 | 0.43 | 0.47 | 0.05 | -0.25 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 152.50 | 2.03 | 2.29 | 2.16 | 2.18 | -0.06 | -2.68% | 0.01 | 266 | 188 | 0.43 | 0.36 | 0.04 | -0.24 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 155.00 | 1.31 | 1.48 | 1.40 | 1.40 | -0.11 | -7.29% | 0.01 | 2,687 | 409 | 0.43 | 0.27 | 0.04 | -0.21 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 157.50 | 0.81 | 1.03 | 0.92 | 0.89 | -0.14 | -13.60% | 0.01 | 91 | 361 | 0.43 | 0.18 | 0.03 | -0.17 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 160.00 | 0.51 | 0.63 | 0.57 | 0.57 | +0.04 | +7.55% | 0.00 | 227 | 534 | 0.44 | 0.12 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 162.50 | 0.16 | 0.40 | 0.28 | 0.30 | -0.14 | -31.82% | 0.00 | 84 | 100 | 0.41 | 0.07 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 165.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.16 | -44.45% | 0.00 | 129 | 696 | 0.45 | 0.04 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 0.37 | 0.19 | 0.14 | -0.06 | -30.00% | 0.00 | 6 | 69 | 0.56 | 0.02 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 170.00 | 0.05 | 0.16 | 0.11 | 0.16 | +0.02 | +14.29% | 0.00 | 1,383 | 568 | 0.49 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 140 | 22 | 0.53 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.10 | -62.50% | 0.00 | 157 | 138 | 0.55 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 0.32 | 0.16 | 0.25 | +0.18 | +257.15% | 0.00 | 2 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 174 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 156 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.62 | 0.31 | 0.11 | +0.05 | +83.34% | 0.00 | 4 | 240 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.53 | 0.27 | 0.04 | +0.03 | +300.00% | 0.00 | 82 | 337 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 150 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 205.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 246 | 3.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12,658 | 3.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.49 | +0.46 | +1,533.34% | 0.01 | 1 | 84 | 2.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.02 | 0.51 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.31 | 0.66 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 0.30 | 0.15 | 0.34 | +0.24 | +240.00% | 0.00 | 1 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 0.30 | 0.15 | 0.43 | +0.38 | +760.00% | 0.00 | 1 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 1.33 | 0.67 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 0.79 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 0.74 | 0.37 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 0.81 | 0.41 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 114.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 1.04 | 0.52 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 0.82 | 0.41 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 118.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 119.00 | 0.00 | 0.66 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 121.00 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 122.00 | 0.00 | 0.02 | 0.01 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 124.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.11 | -64.71% | 0.00 | 3 | 29 | 0.54 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 125.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 215 | 133 | 0.55 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 126.00 | 0.00 | 0.44 | 0.22 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 90 | 0.81 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 127.00 | 0.00 | 0.46 | 0.23 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 33 | 0.79 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 128.00 | 0.00 | 0.56 | 0.28 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 85 | 0.79 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 129.00 | 0.00 | 0.56 | 0.28 | 0.13 | -0.06 | -31.58% | 0.00 | 40 | 20 | 0.76 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 130.00 | 0.02 | 0.18 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 208 | 284 | 0.49 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 131.00 | 0.00 | 0.37 | 0.19 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 87 | 0.63 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 0.46 | 0.23 | 0.11 | -0.24 | -68.58% | 0.00 | 8 | 87 | 0.64 | -0.02 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 0.38 | 0.19 | 0.18 | -0.15 | -45.46% | 0.00 | 180 | 22 | 0.58 | -0.03 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 134.00 | 0.00 | 0.47 | 0.24 | 0.27 | -0.09 | -25.00% | 0.00 | 283 | 8 | 0.58 | -0.04 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 135.00 | 0.10 | 0.44 | 0.27 | 0.30 | -0.13 | -30.24% | 0.00 | 2,001 | 2,092 | 0.47 | -0.05 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 136.00 | 0.01 | 0.59 | 0.30 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 36 | 0.41 | -0.07 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 137.00 | 0.02 | 0.50 | 0.26 | 0.34 | -0.66 | -66.00% | 0.00 | 47 | 13 | 0.38 | -0.08 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 138.00 | 0.40 | 0.59 | 0.50 | 0.47 | -0.42 | -47.20% | 0.00 | 41 | 18 | 0.46 | -0.10 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 139.00 | 0.27 | 0.78 | 0.53 | 0.50 | -0.70 | -58.34% | 0.00 | 185 | 45 | 0.43 | -0.12 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 140.00 | 0.49 | 0.76 | 0.63 | 0.68 | -0.37 | -35.24% | 0.00 | 4,085 | 294 | 0.43 | -0.14 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 141.00 | 0.60 | 0.96 | 0.78 | 0.72 | -0.58 | -44.62% | 0.01 | 28 | 47 | 0.43 | -0.17 | 0.03 | -0.16 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 142.00 | 0.65 | 1.12 | 0.89 | 0.94 | -0.56 | -37.34% | 0.01 | 89 | 173 | 0.41 | -0.20 | 0.03 | -0.18 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 143.00 | 0.79 | 1.58 | 1.19 | 1.24 | -0.81 | -39.52% | 0.01 | 26 | 64 | 0.42 | -0.23 | 0.03 | -0.19 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 144.00 | 1.03 | 1.79 | 1.41 | 1.58 | -0.91 | -36.55% | 0.01 | 52 | 146 | 0.42 | -0.26 | 0.04 | -0.21 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 145.00 | 1.60 | 1.86 | 1.73 | 1.65 | -0.95 | -36.54% | 0.01 | 2,027 | 203 | 0.42 | -0.30 | 0.04 | -0.22 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 146.00 | 1.72 | 2.36 | 2.04 | 2.30 | -0.63 | -21.51% | 0.01 | 2 | 38 | 0.42 | -0.35 | 0.04 | -0.23 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 147.00 | 1.99 | 2.88 | 2.44 | 2.57 | -0.93 | -26.58% | 0.02 | 26 | 53 | 0.42 | -0.39 | 0.04 | -0.24 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 148.00 | 2.41 | 3.35 | 2.88 | 3.04 | -1.31 | -30.12% | 0.02 | 32 | 39 | 0.42 | -0.43 | 0.05 | -0.25 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 149.00 | 2.88 | 3.80 | 3.34 | 3.60 | -0.85 | -19.11% | 0.02 | 9 | 298 | 0.42 | -0.48 | 0.05 | -0.25 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 150.00 | 3.45 | 4.35 | 3.90 | 3.45 | -2.07 | -37.50% | 0.03 | 122 | 152 | 0.42 | -0.53 | 0.05 | -0.25 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 152.50 | 4.80 | 5.95 | 5.38 | 5.60 | -0.88 | -13.58% | 0.04 | 18 | 155 | 0.41 | -0.64 | 0.04 | -0.24 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 155.00 | 6.45 | 7.85 | 7.15 | 6.88 | -1.52 | -18.10% | 0.05 | 24 | 180 | 0.41 | -0.73 | 0.04 | -0.21 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 157.50 | 7.90 | 10.60 | 9.25 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.64 | -0.82 | 0.03 | -0.17 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 160.00 | 10.60 | 12.45 | 11.53 | 11.62 | -1.80 | -13.42% | 0.07 | 10 | 108 | 0.63 | -0.88 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 162.50 | 12.95 | 15.10 | 14.03 | 14.07 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.73 | -0.93 | 0.02 | -0.09 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 165.00 | 15.05 | 17.70 | 16.38 | 18.11 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.83 | -0.96 | 0.01 | -0.06 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 167.50 | 17.50 | 19.75 | 18.63 | 20.83 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.82 | -0.98 | 0.01 | -0.04 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 170.00 | 19.80 | 22.35 | 21.08 | 21.75 | -1.23 | -5.36% | 0.12 | 22 | 5 | 0.90 | -0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 172.50 | 21.45 | 25.20 | 23.33 | 25.71 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 175.00 | 23.90 | 27.90 | 25.90 | 28.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 177.50 | 26.40 | 30.35 | 28.38 | 30.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 180.00 | 29.90 | 32.60 | 31.25 | 33.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 185.00 | 33.90 | 37.70 | 35.80 | 32.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 190.00 | 39.90 | 42.55 | 41.23 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 195.00 | 44.90 | 46.95 | 45.93 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 200.00 | 49.80 | 52.55 | 51.18 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 205.00 | 54.80 | 57.55 | 56.18 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 210.00 | 58.90 | 62.85 | 60.88 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 215.00 | 64.65 | 67.70 | 66.18 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 220.00 | 68.95 | 72.40 | 70.68 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 225.00 | 73.95 | 77.70 | 75.83 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 230.00 | 78.95 | 82.70 | 80.83 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 235.00 | 83.90 | 87.95 | 85.93 | % | 0.37 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 240.00 | 88.90 | 92.95 | 90.93 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST |